13.12.2018 13:58:07
EURO STOXX 50
3118.36
EUR
10.3900
0.33%
13.12.2018 13:43
 
Chart
Kursdaten
Kurs 3118.36 Eröffnung 3110.57
Diff. absolut 10.39 Tages-Hoch 3128.10
Diff. % 0.33 % Tages-Tief 3100.11
Volumen 200376427 Umsatz 2634927103.75
Schlusskurs vom 12.12.2018 3107.97 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 13.12.2018 / 13:43
Währung EUR Aktualisierungsstand 13.12.2018 / 13:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -11.30% 3687.2 3007.5
1 Woche -1.34% 3139.8 3007.5
1 Monat -2.70% 3245.0 3007.5
3 Monate -6.57% 3452.4 3007.5
6 Monate -10.58% 3540.6 3007.5
1 Jahr -13.68% 3687.2 3007.5
3 Jahre -2.97% 3708.8 2672.7
0.75
SMI
6.87
13
SMI
-5.58
SMI
-11.3
-5.55
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 13.12.2018 13:58:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
AB InBev 63.17 -0.82% -0.52 258003 63.14 62.53 63.36 90 63.17 63.19 219 -3.16% -31.60%
ADIDAS 200.00 0.25% 0.50 81811 199.75 198.95 201.00 37 199.95 200.10 235 1.63% 19.35%
ALLIANZ 176.12 -0.58% -1.02 151946 177.82 175.30 177.82 75 176.12 176.14 12 -3.70% -7.62%
ASML Holding 144.82 -1.35% -1.98 101643 147.10 143.56 147.10 74 144.78 144.86 75 -1.69% 1.07%
AXA 19.41 0.03% 0.01 662364 19.46 19.30 19.62 300 19.41 19.41 300 -5.91% -21.75%
Ahold Delhaize 22.39 -1.45% -0.33 620094 22.74 22.30 22.78 1050 22.39 22.39 117 1.25% 23.94%
Air Liquide 107.35 -0.23% -0.25 108431 107.15 106.30 107.50 536 107.30 107.40 684 1.51% 2.14%
Airbus Group 90.98 -0.63% -0.58 130792 91.88 90.30 92.25 120 90.89 91.06 40 -0.69% 9.75%
Amadeus IT 63.64 1.37% 0.86 279317 63.10 62.46 63.68 429 63.60 63.64 488 -0.85% 4.42%
BASF 60.26 0.81% 0.48 359598 59.86 59.71 60.55 250 59.83 60.27 297 - -29.56%
BAYER 64.33 -0.02% -0.01 463706 64.50 63.89 64.77 250 64.27 64.35 1500 -2.20% -37.01%
BBVA 4.77 2.10% 0.10 3673623 4.70 4.67 4.77 11 4.77 4.77 3590 - -12.58%
BMW 74.49 2.18% 1.59 259013 73.25 73.25 74.82 64 74.47 74.49 343 -1.69% -16.16%
BNP Paribas 42.44 1.28% 0.54 701861 42.35 42.06 42.90 27 42.42 42.44 191 -3.28% -32.68%
Banco Santander 4.10 2.10% 0.08 7005867 4.06 4.05 4.11 2514 4.10 4.10 2500 -3.08% -26.83%
CRH PLC 2087.00 3.16% 64.00 78077 2029.00 2025.00 2090.00 150 2086.00 2088.00 362 -2.79% -24.06%
DEUTSCHE POST 25.52 0.99% 0.25 352102 25.46 25.41 25.75 559 25.52 25.54 390 -7.77% -36.50%
Daimler 48.12 1.39% 0.66 463347 47.66 47.48 48.23 150 48.11 48.12 150 -4.98% -32.94%
Danone 64.04 -0.45% -0.29 211379 64.39 63.77 64.48 330 64.04 64.06 324 -0.26% -8.23%
Deutsche Telekom 14.99 -1.51% -0.23 1824360 15.23 14.89 15.27 1450 14.99 15.00 2058 -0.39% 3.08%
ENEL 5.01 1.27% 0.06 4839728 4.96 4.95 5.01 2500 5.01 5.01 5293 2.34% -3.75%
ENI 14.15 -0.87% -0.12 947510 14.24 14.05 14.24 908 14.15 14.16 2440 -0.07% 3.39%
Engie S.A. 12.71 0.36% 0.04 491770 12.68 12.61 12.74 1240 12.71 12.72 932 2.30% -11.83%
EssilorLuxottica 110.88 -0.16% -0.17 70408 111.45 110.50 111.45 146 110.85 110.90 409 -0.94% -
FRESENIUS 41.73 -1.46% -0.62 284764 42.73 40.98 42.73 90 41.74 41.77 173 -15.64% -34.57%
IBERDROLA 6.98 1.81% 0.12 3620016 6.91 6.90 6.98 1565 6.98 6.98 1250 3.35% 5.88%
ING Groep 10.28 1.30% 0.13 2588188 10.26 10.21 10.42 1629 10.27 10.28 954 -4.52% -33.92%
INTESA SANPAOLO 2.05 1.74% 0.04 12762058 2.05 2.03 2.10 5794 2.05 2.05 12633 -2.96% -26.97%
Inditex Ind De Desno 25.11 -0.20% -0.05 551512 25.11 24.86 25.24 1338 25.10 25.12 1149 -7.64% -13.47%
KERING 412.00 0.51% 2.10 35647 413.90 408.00 419.40 15 411.90 412.10 15 1.44% 4.10%
L'Oreal 208.30 -0.90% -1.90 58113 210.20 207.20 210.90 131 208.20 208.40 171 0.53% 13.44%
LINDE PLC EO 0,001 141.60 0.68% 0.95 42949 140.65 140.50 141.95 439 141.55 141.70 53 -0.95% -22.25%
LVMH Moët Henn. L. Vui 255.85 0.35% 0.90 72452 255.80 252.35 256.80 30 255.85 255.95 58 -1.70% 3.62%
Münchener Rück 187.75 -0.16% -0.30 44157 188.40 186.65 189.30 46 187.75 187.85 156 -1.93% 4.01%
NOKIA 5.26 -0.19% -0.01 3341740 5.30 5.20 5.30 5188 5.26 5.26 1200 10.80% 35.67%
ORANGE SA 14.68 -0.91% -0.14 794581 14.88 14.62 14.90 1101 14.68 14.68 682 0.24% 2.38%
PHILIPS 33.12 0.20% 0.07 232741 33.13 32.66 33.28 255 33.12 33.14 415 0.02% 4.59%
SAFRAN 108.70 0.05% 0.05 85581 109.20 108.10 109.60 231 108.75 108.80 113 -0.37% 26.21%
SAP SE 91.06 -0.55% -0.50 356542 91.40 90.20 91.40 57 91.05 91.07 240 1.43% -1.85%
Sanofi 79.25 -1.05% -0.84 528804 80.03 78.09 80.13 72 79.26 79.29 166 2.77% 11.21%
Schneider Electric 63.44 0.28% 0.18 91849 63.40 63.02 63.88 188 63.44 63.48 178 -0.38% -10.99%
Siemens 100.40 0.77% 0.77 163139 99.87 99.56 100.44 246 100.38 100.42 22 -1.22% -14.19%
Société Générale 30.64 0.81% 0.24 264956 30.80 30.43 31.00 292 30.62 30.64 200 -4.49% -29.44%
TELEFÓNICA 7.88 1.31% 0.10 2075457 7.86 7.82 7.93 1695 7.88 7.88 1614 -0.92% -4.26%
Total 48.70 0.53% 0.26 919844 48.12 48.12 48.78 420 48.69 48.70 85 -0.92% 4.85%
Unilever 49.72 0.08% 0.04 357892 49.78 49.30 49.87 200 49.72 49.73 300 1.48% 5.56%
Vinci 74.80 0.05% 0.04 200259 75.34 74.48 75.56 120 74.78 74.80 147 -0.11% -12.45%
Vivendi 21.43 -0.14% -0.03 224493 21.50 21.26 21.59 1232 21.42 21.43 1755 -1.69% -4.60%
Volkswagen VZ 151.30 0.54% 0.82 139026 151.14 149.28 152.24 39 151.26 151.38 39 2.06% -9.84%
WFD Unibail Rodamco 145.96 -0.98% -1.44 76218 146.36 145.12 148.00 31 145.92 146.02 29 0.38% -